News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3 | 1.17647058824 | 255 | 259 | 250.5 | 857898 | 253.86265966 | DE |
| 4 | 5 | 1.97628458498 | 253 | 259.5 | 250.5 | 776304 | 255.68116523 | DE |
| 12 | 0.5 | 0.194174757282 | 257.5 | 259.5 | 247 | 818536 | 254.03709438 | DE |
| 26 | 7.5 | 2.99401197605 | 250.5 | 263.5 | 237 | 801853 | 253.32200722 | DE |
| 52 | 6 | 2.38095238095 | 252 | 263.5 | 237 | 828594 | 250.49621439 | DE |
| 156 | 25.59999654 | 11.0154888808 | 232.40000346 | 275.2000041 | 218.5 | 518016 | 249.60113011 | DE |
| 260 | 1.99999619 | 0.781248500092 | 256.00000381 | 275.2000041 | 152.40000227 | 389290 | 242.31482352 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735061400 | 258 | 4 | 1.57 | 256 | 259 | 255 | 430597 |
| 1734975000 | 254 | 0 | 0.00 | 253.5 | 254 | 251 | 410215 |
| 1734715800 | 254 | 2 | 0.79 | 251 | 254 | 250.5 | 1521893 |
| 1734629400 | 252 | -4 | -1.56 | 252.5 | 253.5 | 252 | 1033486 |
| 1734543000 | 256 | 2 | 0.79 | 257 | 257 | 255.5 | 738926 |
| 1734456600 | 254 | -4 | -1.55 | 255 | 257.5 | 254 | 584970 |
| 1734370200 | 258 | 0 | 0.00 | 256 | 259.5 | 256 | 597183 |
| 1734111000 | 258 | 1.5 | 0.58 | 257.5 | 259 | 257 | 775347 |
| 1734024600 | 256.5 | -0.5 | -0.19 | 257 | 257 | 255.5 | 712661 |
| 1733938200 | 257 | 0 | 0.00 | 254.5 | 258 | 254.5 | 613574 |
| 1733851800 | 257 | 0.5 | 0.19 | 257.5 | 258 | 256.5 | 745253 |
| 1733765400 | 256.5 | -1 | -0.39 | 255.5 | 258 | 255.5 | 826090 |
| 1733506200 | 257.5 | -0.5 | -0.19 | 257.5 | 258 | 256 | 675475 |
| 1733419800 | 258 | 0 | 0.00 | 257.5 | 258 | 257 | 575745 |
| 1733333400 | 258 | 3 | 1.18 | 253.5 | 258 | 253.5 | 801387 |
| 1733247000 | 255 | 0 | 0.00 | 253.5 | 256.5 | 253.5 | 1356434 |
| 1733160600 | 255 | -0.5 | -0.20 | 254 | 255.5 | 254 | 941076 |
| 1732901400 | 255.5 | -0.5 | -0.20 | 255 | 256.5 | 254.5 | 765470 |
| 1732815000 | 256 | 1.5 | 0.59 | 253.5 | 256.5 | 253.5 | 408912 |
| 1732728600 | 254.5 | -0.5 | -0.20 | 257.5 | 257.5 | 254 | 601329 |
| 1732642200 | 255 | -2.5 | -0.97 | 253 | 256 | 253 | 840655 |
| 1732555800 | 257.5 | 2.5 | 0.98 | 255.5 | 257.5 | 255 | 855827 |
| 1732296600 | 255 | 0.5 | 0.20 | 254.5 | 256.5 | 254.5 | 740721 |
| 1732210200 | 254.5 | 2.5 | 0.99 | 252 | 254.5 | 251 | 503195 |
| 1732123800 | 252 | -1.5 | -0.59 | 253.5 | 254.5 | 252 | 771971 |
| 1732037400 | 253.5 | 0 | 0.00 | 251 | 254.5 | 251 | 800937 |
| 1731951000 | 253.5 | -0.5 | -0.20 | 252.5 | 253.5 | 250.5 | 795240 |
| 1731691800 | 254 | -0.5 | -0.20 | 249 | 255 | 248.5 | 625485 |
| 1731605400 | 254.5 | 3.5 | 1.39 | 250 | 254.5 | 250 | 829175 |
| 1731519000 | 251 | -2 | -0.79 | 252 | 252 | 251 | 792430 |
| 1731432600 | 253 | -1 | -0.39 | 251 | 253.5 | 251 | 672099 |
| 1731346200 | 254 | 1.5 | 0.59 | 254 | 256 | 253 | 1025237 |
| 1731087000 | 252.5 | -0.5 | -0.20 | 250 | 253 | 250 | 634774 |
| 1731000600 | 253 | 3 | 1.20 | 250.5 | 253 | 250 | 1038746 |
| 1730914200 | 250 | 3 | 1.21 | 249.5 | 255.5 | 249.5 | 1526556 |
| 1730827800 | 247 | -3.5 | -1.40 | 249.5 | 250.5 | 247 | 884027 |
| 1730741400 | 250.5 | 0.5 | 0.20 | 250 | 251 | 250 | 547649 |
| 1730482200 | 250 | 0 | 0.00 | 251.5 | 251.5 | 249.5 | 530913 |
| 1730395800 | 250 | 0.5 | 0.20 | 248 | 250 | 247 | 812637 |
| 1730309400 | 249.5 | -0.5 | -0.20 | 251.5 | 252.5 | 248 | 1190812 |
| 1730223000 | 250 | -5 | -1.96 | 255 | 256.5 | 250 | 1268518 |
| 1730136600 | 255 | -1.5 | -0.58 | 258.5 | 258.5 | 255 | 1176220 |
| 1729873800 | 256.5 | 2.5 | 0.98 | 255 | 257 | 254 | 1004655 |
| 1729787400 | 254 | 2.5 | 0.99 | 254 | 254 | 253 | 747622 |
| 1729701000 | 251.5 | -0.5 | -0.20 | 252 | 253 | 251 | 703238 |
| 1729614600 | 252 | -1 | -0.40 | 254 | 254 | 251 | 655018 |
| 1729528200 | 253 | -2 | -0.78 | 251.5 | 254.5 | 251.5 | 929932 |
| 1729269000 | 255 | 1.5 | 0.59 | 255.5 | 255.5 | 254.5 | 605174 |
| 1729182600 | 253.5 | 1.5 | 0.60 | 254 | 254.5 | 253.5 | 793305 |
| 1729096200 | 252 | 1 | 0.40 | 251 | 254.5 | 251 | 822039 |
| 1729009800 | 251 | -4.5 | -1.76 | 256 | 256 | 251 | 598031 |
| 1728923400 | 255.5 | 2 | 0.79 | 255 | 256 | 255 | 833024 |
| 1728664200 | 253.5 | -0.5 | -0.20 | 256.5 | 256.5 | 251.5 | 823135 |
| 1728577800 | 254 | -1.5 | -0.59 | 256 | 256.5 | 253.5 | 767752 |
| 1728491400 | 255.5 | 2 | 0.79 | 252 | 257.5 | 252 | 1305399 |
| 1728405000 | 253.5 | -4.5 | -1.74 | 255 | 255 | 252.5 | 745586 |
| 1728318600 | 258 | 0 | 0.00 | 256.5 | 258 | 255.5 | 933756 |
| 1728059400 | 258 | 3.5 | 1.38 | 252.5 | 258 | 252.5 | 728781 |
| 1727973000 | 254.5 | -1.5 | -0.59 | 252.5 | 255 | 252 | 937022 |
| 1727886600 | 256 | 1.5 | 0.59 | 254 | 256.5 | 253.5 | 767959 |
| 1727800200 | 254.5 | -2 | -0.78 | 257.5 | 257.5 | 253 | 939322 |
| 1727713800 | 256.5 | -0.5 | -0.19 | 255 | 256.5 | 253.5 | 931013 |
| 1727454600 | 257 | 3 | 1.18 | 251.5 | 257 | 251.5 | 907296 |
| 1727368200 | 254 | 3 | 1.20 | 250.5 | 254 | 250.5 | 805642 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
